XCLR
Global X S&P 500 Collar 95-110 ETF
stockNYSEETF
At CloseOct 2, 2026
28.01USD+0.524%(+0.15)133
28.04Bid28.14Ask0.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.01USD+0.361%(+0.10)
XCLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.12 | 28.12 | 28.01 | 28.01 | +0.524% | 133 | 0.000% |
| 2026-10-01 | 27.81 | 27.86 | 27.81 | 27.86 | +0.051% | 649 | +0.524% |
| 2026-09-30 | 27.90 | 27.99 | 27.85 | 27.85 | -0.033% | 7,410 | +0.575% |
| 2026-09-29 | 27.93 | 27.93 | 27.80 | 27.86 | -0.323% | 5,652 | +0.542% |
| 2026-09-28 | 27.97 | 27.97 | 27.95 | 27.95 | -0.441% | 327 | +0.217% |
| 2026-09-25 | 28.00 | 28.07 | 28.00 | 28.07 | +0.371% | 326 | -0.224% |
| 2026-09-24 | 27.95 | 27.97 | 27.95 | 27.97 | -0.042% | 176 | +0.146% |
| 2026-09-23 | 28.05 | 28.05 | 27.92 | 27.98 | -0.522% | 1,064 | +0.103% |
| 2026-09-22 | 28.10 | 28.16 | 28.10 | 28.13 | -0.023% | 6,993 | -0.419% |
| 2026-09-21 | 28.05 | 28.14 | 28.05 | 28.14 | +1.146% | 129 | -0.442% |
| 2026-09-18 | 27.82 | 27.82 | 27.79 | 27.82 | -0.029% | 242 | +0.700% |
| 2026-09-17 | 27.81 | 27.85 | 27.81 | 27.82 | +1.169% | 216 | +0.671% |
| 2026-09-16 | 27.72 | 27.72 | 27.50 | 27.50 | -0.400% | 119 | +1.848% |
| 2026-09-15 | 27.66 | 27.67 | 27.59 | 27.61 | -0.526% | 3,698 | +1.440% |
| 2026-09-14 | 27.72 | 27.82 | 27.72 | 27.76 | -0.462% | 3,660 | +0.906% |
| 2026-09-11 | 27.92 | 27.92 | 27.89 | 27.89 | +0.843% | 129 | +0.440% |
| 2026-09-10 | 27.72 | 27.72 | 27.66 | 27.66 | -0.700% | 114 | +1.286% |
| 2026-09-09 | 27.87 | 27.90 | 27.80 | 27.85 | -0.329% | 4,593 | +0.577% |
| 2026-09-08 | 28.03 | 28.07 | 27.94 | 27.94 | -0.552% | 15,507 | +0.246% |
| 2026-09-04 | 28.17 | 28.17 | 28.10 | 28.10 | -0.442% | 123 | -0.308% |
| 2026-09-03 | 28.06 | 28.22 | 28.06 | 28.22 | +1.096% | 189 | -0.748% |
| 2026-09-02 | 27.92 | 27.92 | 27.92 | 27.92 | +0.460% | 42 | +0.340% |
| 2026-09-01 | 27.82 | 27.82 | 27.78 | 27.79 | -0.765% | 337 | +0.802% |
| 2026-08-31 | 27.92 | 28.00 | 27.92 | 28.00 | -0.309% | 2,065 | +0.031% |
| 2026-08-28 | 28.21 | 28.25 | 28.09 | 28.09 | -0.200% | 2,455 | -0.278% |
| 2026-08-27 | 28.06 | 28.15 | 28.06 | 28.15 | +0.617% | 300 | -0.478% |
| 2026-08-26 | 28.00 | 28.00 | 27.96 | 27.97 | -0.011% | 395 | +0.137% |
| 2026-08-25 | 27.98 | 27.98 | 27.98 | 27.98 | +0.277% | 24 | +0.125% |
| 2026-08-24 | 27.84 | 27.90 | 27.84 | 27.90 | -0.285% | 246 | +0.403% |
| 2026-08-21 | 27.97 | 28.01 | 27.94 | 27.98 | +0.357% | 1,017 | +0.117% |
| 2026-08-20 | 27.93 | 27.93 | 27.88 | 27.88 | -0.714% | 257 | +0.473% |
| 2026-08-19 | 28.08 | 28.08 | 28.08 | 28.08 | -0.001% | 17 | -0.244% |
| 2026-08-18 | 28.09 | 28.09 | 28.08 | 28.08 | -0.555% | 146 | -0.245% |
| 2026-08-17 | 28.24 | 28.24 | 28.24 | 28.24 | -0.390% | 17 | -0.798% |
| 2026-08-14 | 28.35 | 28.35 | 28.35 | 28.35 | -0.196% | 29 | -1.185% |
| 2026-08-13 | 28.40 | 28.40 | 28.40 | 28.40 | +0.598% | 37 | -1.379% |
| 2026-08-12 | 28.23 | 28.23 | 28.23 | 28.23 | +0.260% | 15 | -0.790% |
| 2026-08-11 | 28.18 | 28.18 | 28.16 | 28.16 | -0.256% | 438 | -0.532% |
| 2026-08-10 | 28.23 | 28.34 | 28.23 | 28.23 | -0.064% | 815 | -0.787% |
| 2026-08-07 | 28.19 | 28.25 | 28.19 | 28.25 | +0.519% | 584 | -0.851% |
| 2026-08-06 | 28.12 | 28.12 | 28.11 | 28.11 | -0.385% | 230 | -0.336% |
| 2026-08-05 | 28.20 | 28.21 | 28.20 | 28.21 | +0.085% | 539 | -0.720% |
| 2026-08-04 | 27.48 | 28.19 | 27.48 | 28.19 | +1.567% | 212 | -0.636% |
| 2026-08-03 | 27.76 | 27.76 | 27.76 | 27.76 | +1.296% | 38 | +0.921% |
| 2026-07-31 | 27.35 | 27.45 | 27.20 | 27.40 | +0.183% | 5,732 | +2.229% |
| 2026-07-30 | 27.21 | 27.35 | 27.21 | 27.35 | +1.273% | 552 | +2.416% |
| 2026-07-29 | 27.11 | 27.11 | 27.01 | 27.01 | -1.087% | 144 | +3.719% |
| 2026-07-28 | 27.30 | 27.30 | 27.30 | 27.30 | +0.216% | 17 | +2.592% |
| 2026-07-27 | 27.35 | 27.35 | 27.24 | 27.24 | -0.026% | 215 | +2.813% |
| 2026-07-24 | 27.38 | 27.38 | 27.25 | 27.25 | -0.001% | 378 | +2.786% |
| 2026-07-23 | 27.25 | 27.41 | 27.25 | 27.25 | -1.119% | 2,835 | +2.785% |
| 2026-07-22 | 27.55 | 27.57 | 27.53 | 27.56 | +0.182% | 2,733 | +1.635% |
| 2026-07-21 | 27.49 | 27.66 | 27.49 | 27.51 | +0.458% | 29,874 | +1.820% |
| 2026-07-20 | 27.42 | 27.42 | 27.38 | 27.38 | -0.234% | 150 | +2.286% |
| 2026-07-17 | 27.48 | 27.48 | 27.45 | 27.45 | -0.687% | 114 | +2.047% |
| 2026-07-16 | 27.61 | 27.64 | 27.61 | 27.64 | -0.279% | 164 | +1.346% |
| 2026-07-15 | 27.69 | 27.72 | 27.69 | 27.72 | +0.158% | 123 | +1.064% |
| 2026-07-14 | 27.64 | 27.67 | 27.63 | 27.67 | +0.283% | 967 | +1.224% |
| 2026-07-13 | 27.59 | 27.59 | 27.59 | 27.59 | -0.527% | 32 | +1.510% |
| 2026-07-10 | 27.74 | 27.74 | 27.74 | 27.74 | +0.376% | 14 | +0.975% |
| 2026-07-09 | 27.50 | 27.64 | 27.50 | 27.64 | +0.523% | 382 | +1.355% |
| 2026-07-08 | 27.47 | 27.49 | 27.47 | 27.49 | -0.168% | 264 | +1.885% |
| 2026-07-07 | 27.54 | 27.54 | 27.54 | 27.54 | -0.335% | 118 | +1.714% |
| 2026-07-06 | 27.58 | 27.63 | 27.58 | 27.63 | +0.613% | 237 | +1.373% |
| 2026-07-02 | 27.55 | 27.55 | 27.46 | 27.46 | -0.112% | 307 | +1.995% |
| 2026-07-01 | 27.49 | 27.49 | 27.49 | 27.49 | -0.076% | 39 | +1.880% |
| 2026-06-30 | 27.47 | 27.52 | 27.47 | 27.51 | +0.562% | 1,115 | +1.803% |
| 2026-06-29 | 27.36 | 27.36 | 27.36 | 27.36 | +0.321% | 33 | +2.375% |
| 2026-06-26 | 27.27 | 27.27 | 27.27 | 27.27 | +0.015% | 16 | +2.704% |
| 2026-06-25 | 27.27 | 27.27 | 27.27 | 27.27 | -0.086% | 18 | +2.719% |
| 2026-06-24 | 27.40 | 27.40 | 27.29 | 27.29 | -0.243% | 177 | +2.630% |
| 2026-06-23 | 27.38 | 27.38 | 27.36 | 27.36 | -0.862% | 518 | +2.381% |
| 2026-06-22 | 27.64 | 27.64 | 27.60 | 27.60 | -0.155% | 118 | +1.498% |
| 2026-06-18 | 27.66 | 27.66 | 27.64 | 27.64 | -0.308% | 601 | +1.341% |
| 2026-06-17 | 27.66 | 27.73 | 27.66 | 27.73 | +0.091% | 703 | +1.029% |
| 2026-06-16 | 27.72 | 27.72 | 27.70 | 27.70 | +0.033% | 113 | +1.120% |
| 2026-06-15 | 27.64 | 27.72 | 27.64 | 27.69 | +0.173% | 3,732 | +1.153% |
| 2026-06-12 | 27.64 | 27.64 | 27.64 | 27.64 | +0.140% | 14 | +1.328% |
| 2026-06-11 | 27.50 | 27.60 | 27.50 | 27.60 | +0.583% | 210 | +1.470% |
| 2026-06-10 | 27.49 | 27.49 | 27.44 | 27.44 | -0.238% | 466 | +2.062% |
| 2026-06-09 | 27.59 | 27.63 | 27.48 | 27.51 | -0.199% | 2,853 | +1.819% |
| 2026-06-08 | 27.59 | 27.59 | 27.57 | 27.57 | +0.172% | 187 | +1.617% |
| 2026-06-05 | 27.50 | 27.52 | 27.50 | 27.52 | -0.371% | 634 | +1.791% |
| 2026-06-04 | 27.61 | 27.62 | 27.58 | 27.62 | +0.052% | 1,245 | +1.414% |
| 2026-06-03 | 27.61 | 27.61 | 27.61 | 27.61 | -0.051% | 15 | +1.467% |
| 2026-06-02 | 27.62 | 27.62 | 27.62 | 27.62 | +0.037% | 299 | +1.415% |
| 2026-06-01 | 27.57 | 27.61 | 27.57 | 27.61 | +0.137% | 544 | +1.452% |
| 2026-05-29 | 27.64 | 27.64 | 27.57 | 27.57 | +0.032% | 114 | +1.591% |
| 2026-05-28 | 27.56 | 27.56 | 27.56 | 27.56 | +0.132% | 10 | +1.624% |
| 2026-05-27 | 27.54 | 27.54 | 27.53 | 27.53 | +0.011% | 266 | +1.758% |
| 2026-05-26 | 27.49 | 27.56 | 27.49 | 27.52 | +0.143% | 946 | +1.768% |
| 2026-05-22 | 27.46 | 27.48 | 27.46 | 27.48 | +0.196% | 109 | +1.914% |
| 2026-05-21 | 27.37 | 27.43 | 27.37 | 27.43 | +0.186% | 718 | +2.114% |
| 2026-05-20 | 27.37 | 27.39 | 27.37 | 27.38 | +0.202% | 3,100 | +2.304% |
| 2026-05-19 | 27.33 | 27.39 | 27.30 | 27.32 | -0.056% | 1,961 | +2.510% |
| 2026-05-18 | 27.34 | 27.38 | 27.32 | 27.34 | -0.030% | 2,835 | +2.453% |
| 2026-05-15 | 27.35 | 27.35 | 27.35 | 27.35 | -0.240% | 29 | +2.422% |
| 2026-05-14 | 27.41 | 27.41 | 27.41 | 27.41 | +0.165% | 89 | +2.176% |
| 2026-05-13 | 27.35 | 27.37 | 27.35 | 27.37 | +0.148% | 144 | +2.345% |
| 2026-05-12 | 27.22 | 27.33 | 27.22 | 27.33 | +0.055% | 3,338 | +2.496% |
| 2026-05-11 | 27.37 | 27.37 | 27.28 | 27.31 | +0.017% | 983 | +2.552% |
| 2026-05-08 | 27.23 | 27.35 | 27.14 | 27.31 | +0.240% | 1,373 | +2.569% |
| 2026-05-07 | 27.32 | 27.32 | 27.24 | 27.24 | +0.070% | 479 | +2.816% |
| 2026-05-06 | 27.27 | 27.28 | 27.22 | 27.22 | +0.293% | 1,460 | +2.888% |
| 2026-05-05 | 27.20 | 27.20 | 27.14 | 27.14 | +0.335% | 180 | +3.190% |
| 2026-05-04 | 27.14 | 27.14 | 27.05 | 27.05 | -0.212% | 184 | +3.535% |
| 2026-05-01 | 27.09 | 27.18 | 27.08 | 27.11 | +0.153% | 11,749 | +3.315% |
| 2026-04-30 | 27.06 | 27.11 | 27.06 | 27.07 | +0.541% | 910 | +3.473% |
| 2026-04-29 | 26.93 | 26.93 | 26.93 | 26.93 | -0.038% | 11 | +4.032% |
| 2026-04-28 | 26.94 | 26.94 | 26.94 | 26.94 | -0.182% | 12 | +3.993% |
| 2026-04-27 | 26.98 | 26.98 | 26.98 | 26.98 | +0.100% | 84 | +3.803% |
| 2026-04-24 | 26.95 | 26.96 | 26.91 | 26.96 | +0.367% | 1,063 | +3.907% |
| 2026-04-23 | 26.85 | 26.86 | 26.85 | 26.86 | -0.196% | 255 | +4.288% |
| 2026-04-22 | 26.91 | 26.91 | 26.91 | 26.91 | +0.545% | 85 | +4.084% |
| 2026-04-21 | 26.91 | 26.91 | 26.77 | 26.77 | -0.301% | 728 | +4.651% |
| 2026-04-20 | 26.87 | 26.87 | 26.81 | 26.85 | -0.144% | 881 | +4.337% |
| 2026-04-17 | 26.90 | 26.91 | 26.84 | 26.89 | +0.554% | 11,030 | +4.186% |
| 2026-04-16 | 26.74 | 26.74 | 26.74 | 26.74 | +0.112% | 29 | +4.763% |
| 2026-04-15 | 26.67 | 26.75 | 26.67 | 26.71 | +0.453% | 1,511 | +4.881% |
| 2026-04-14 | 26.57 | 26.59 | 26.54 | 26.59 | +0.673% | 452 | +5.356% |
| 2026-04-13 | 26.15 | 26.41 | 26.15 | 26.41 | +0.669% | 243 | +6.065% |
| 2026-04-10 | 26.25 | 26.27 | 26.22 | 26.23 | -0.023% | 1,036 | +6.775% |
| 2026-04-09 | 26.14 | 26.24 | 26.14 | 26.24 | +0.362% | 490 | +6.751% |
| 2026-04-08 | 26.13 | 26.14 | 26.13 | 26.14 | +1.557% | 162 | +7.137% |
| 2026-04-07 | 25.65 | 25.74 | 25.65 | 25.74 | +0.130% | 268 | +8.805% |
| 2026-04-06 | 25.66 | 25.71 | 25.66 | 25.71 | +0.193% | 255 | +8.946% |
| 2026-04-02 | 25.66 | 25.66 | 25.58 | 25.66 | +0.040% | 6,646 | +9.157% |
| 2026-04-01 | 25.67 | 25.67 | 25.65 | 25.65 | +0.495% | 463 | +9.200% |
| 2026-03-31 | 25.52 | 25.52 | 25.52 | 25.52 | +1.498% | 8 | +9.740% |
| 2026-03-30 | 25.15 | 25.15 | 25.15 | 25.15 | -0.351% | 33 | +11.385% |
| 2026-03-27 | 25.39 | 25.39 | 25.24 | 25.24 | -0.848% | 470 | +10.994% |
| 2026-03-26 | 25.64 | 25.64 | 25.45 | 25.45 | -1.004% | 365 | +10.053% |
| 2026-03-25 | 25.71 | 25.71 | 25.71 | 25.71 | +0.311% | 64 | +8.948% |
| 2026-03-24 | 25.64 | 25.64 | 25.63 | 25.63 | -0.265% | 210 | +9.287% |
| 2026-03-23 | 25.73 | 25.73 | 25.70 | 25.70 | +0.623% | 727 | +8.998% |
| 2026-03-20 | 25.54 | 25.54 | 25.54 | 25.54 | -1.174% | 35 | +9.677% |
| 2026-03-19 | 25.84 | 25.84 | 25.84 | 25.84 | -0.491% | 35 | +8.390% |
| 2026-03-18 | 26.18 | 26.18 | 25.97 | 25.97 | -1.171% | 8,361 | +7.858% |
| 2026-03-17 | 26.37 | 26.37 | 26.28 | 26.28 | +0.183% | 497 | +6.595% |
| 2026-03-16 | 26.27 | 26.27 | 26.22 | 26.23 | +0.581% | 1,832 | +6.790% |
| 2026-03-13 | 26.08 | 26.08 | 26.08 | 26.08 | -0.581% | 61 | +7.411% |
| 2026-03-12 | 26.28 | 26.28 | 26.23 | 26.23 | -1.264% | 1,572 | +6.787% |
| 2026-03-11 | 26.49 | 26.57 | 26.49 | 26.57 | -0.141% | 1,563 | +5.437% |
| 2026-03-10 | 26.60 | 26.60 | 26.60 | 26.60 | -0.239% | 213 | +5.289% |
| 2026-03-09 | 26.36 | 26.67 | 26.36 | 26.67 | +0.428% | 6,290 | +5.037% |
| 2026-03-06 | 26.47 | 26.55 | 26.47 | 26.55 | -0.898% | 718 | +5.487% |
| 2026-03-05 | 26.75 | 26.79 | 26.75 | 26.79 | -0.531% | 108 | +4.539% |
| 2026-03-04 | 26.95 | 26.99 | 26.94 | 26.94 | +0.631% | 2,329 | +3.984% |
| 2026-03-03 | 26.77 | 26.77 | 26.77 | 26.77 | -0.847% | 261 | +4.639% |
| 2026-03-02 | 26.89 | 27.00 | 26.89 | 27.00 | +0.162% | 2,576 | +3.753% |
| 2026-02-27 | 26.90 | 26.95 | 26.78 | 26.95 | -0.377% | 409 | +3.921% |
| 2026-02-26 | 27.15 | 27.15 | 27.04 | 27.06 | -0.586% | 582 | +3.530% |
| 2026-02-25 | 27.16 | 27.25 | 27.10 | 27.22 | +0.692% | 3,183 | +2.923% |
| 2026-02-24 | 26.92 | 27.03 | 26.92 | 27.03 | +0.690% | 1,202 | +3.635% |
| 2026-02-23 | 27.24 | 27.24 | 26.84 | 26.84 | -0.940% | 875 | +4.350% |
| 2026-02-20 | 27.06 | 27.10 | 27.04 | 27.10 | +0.362% | 3,685 | +3.369% |
| 2026-02-19 | 27.00 | 27.00 | 27.00 | 27.00 | -0.185% | 410 | +3.743% |
| 2026-02-18 | 27.16 | 27.16 | 27.05 | 27.05 | +0.599% | 3,645 | +3.552% |
| 2026-02-17 | 26.89 | 26.89 | 26.89 | 26.89 | +0.011% | 443 | +4.172% |
| 2026-02-13 | 27.00 | 27.00 | 26.89 | 26.89 | +0.008% | 1,562 | +4.183% |
| 2026-02-12 | 26.88 | 26.88 | 26.88 | 26.88 | -1.291% | 17 | +4.191% |
| 2026-02-11 | 27.24 | 27.24 | 27.24 | 27.24 | -0.034% | 97 | +2.846% |
| 2026-02-10 | 27.35 | 27.35 | 27.24 | 27.24 | -0.421% | 2,675 | +2.811% |
| 2026-02-09 | 27.35 | 27.36 | 27.35 | 27.36 | +0.515% | 3,362 | +2.378% |
| 2026-02-06 | 27.09 | 27.22 | 27.09 | 27.22 | +1.529% | 2,573 | +2.905% |
| 2026-02-05 | 26.81 | 26.81 | 26.81 | 26.81 | -0.914% | 54 | +4.479% |
| 2026-02-04 | 27.12 | 27.12 | 27.00 | 27.06 | -0.396% | 593 | +3.524% |
| 2026-02-03 | 27.16 | 27.16 | 27.16 | 27.16 | -0.696% | 51 | +3.114% |
| 2026-02-02 | 27.28 | 27.43 | 27.28 | 27.36 | +0.312% | 955 | +2.397% |
| 2026-01-30 | 27.14 | 27.27 | 27.13 | 27.27 | -0.180% | 717 | +2.716% |
| 2026-01-29 | 27.40 | 27.40 | 27.32 | 27.32 | -0.368% | 300 | +2.532% |
| 2026-01-28 | 27.42 | 27.42 | 27.33 | 27.42 | +0.200% | 1,651 | +2.155% |
| 2026-01-27 | 27.37 | 27.37 | 27.37 | 27.37 | +0.356% | 145 | +2.358% |
| 2026-01-26 | 27.27 | 27.27 | 27.27 | 27.27 | +0.442% | 23 | +2.723% |
| 2026-01-23 | 27.15 | 27.15 | 27.15 | 27.15 | 0.000% | 17 | +3.177% |
| 2026-01-22 | 27.14 | 27.24 | 27.14 | 27.15 | +0.424% | 9,098 | +3.177% |
| 2026-01-21 | 26.89 | 27.06 | 26.88 | 27.03 | +0.746% | 26,984 | +3.614% |
| 2026-01-20 | 26.92 | 26.97 | 26.83 | 26.83 | -1.662% | 482 | +4.387% |
| 2026-01-16 | 27.32 | 27.32 | 27.22 | 27.29 | +0.077% | 615 | +2.652% |
| 2026-01-15 | 27.40 | 27.40 | 27.27 | 27.27 | +0.221% | 2,480 | +2.732% |
| 2026-01-14 | 27.21 | 27.21 | 27.21 | 27.21 | -0.426% | 55 | +2.959% |
| 2026-01-13 | 27.31 | 27.32 | 27.31 | 27.32 | -0.321% | 732 | +2.521% |
| 2026-01-12 | 27.34 | 27.41 | 27.34 | 27.41 | +0.270% | 818 | +2.192% |
| 2026-01-09 | 27.27 | 27.34 | 27.27 | 27.34 | +0.542% | 324 | +2.468% |
| 2026-01-08 | 27.18 | 27.19 | 27.18 | 27.19 | -0.006% | 788 | +3.023% |
| 2026-01-07 | 27.31 | 27.32 | 27.19 | 27.19 | -0.242% | 2,537 | +3.017% |
| 2026-01-06 | 27.15 | 27.26 | 27.15 | 27.26 | +0.422% | 873 | +2.768% |
| 2026-01-05 | 27.16 | 27.16 | 27.14 | 27.14 | +0.679% | 773 | +3.201% |
| 2026-01-02 | 26.96 | 26.98 | 26.86 | 26.96 | -0.031% | 704 | +3.902% |
| 2025-12-31 | 26.97 | 26.97 | 26.97 | 26.97 | -0.537% | 65 | +3.870% |
| 2025-12-30 | 27.16 | 27.17 | 27.11 | 27.11 | -11.276% | 2,015 | +3.312% |
| 2025-12-29 | 30.56 | 30.56 | 30.56 | 30.56 | -0.461% | 44 | -8.338% |
| 2025-12-26 | 30.70 | 30.70 | 30.70 | 30.70 | +0.081% | 974 | -8.760% |
| 2025-12-24 | 30.65 | 30.68 | 30.65 | 30.68 | +0.330% | 930 | -8.686% |
| 2025-12-23 | 30.56 | 30.58 | 30.56 | 30.57 | +0.319% | 780 | -8.384% |
| 2025-12-22 | 30.40 | 30.48 | 30.40 | 30.48 | +0.496% | 1,658 | -8.092% |
| 2025-12-19 | 30.33 | 30.33 | 30.33 | 30.33 | +0.715% | 308 | -7.636% |
| 2025-12-18 | 30.18 | 30.18 | 30.11 | 30.11 | +0.817% | 680 | -6.976% |
| 2025-12-17 | 30.26 | 30.26 | 29.87 | 29.87 | -1.226% | 1,312 | -6.216% |
| 2025-12-16 | 30.24 | 30.24 | 30.24 | 30.24 | -0.170% | 76 | -7.366% |
| 2025-12-15 | 30.30 | 30.30 | 30.29 | 30.29 | -0.265% | 366 | -7.523% |
| 2025-12-12 | 30.37 | 30.37 | 30.37 | 30.37 | -0.850% | 488 | -7.769% |
| 2025-12-11 | 30.47 | 30.66 | 30.47 | 30.63 | +0.131% | 1,609 | -8.552% |
| 2025-12-10 | 30.53 | 30.59 | 30.53 | 30.59 | +0.698% | 141 | -8.432% |
| 2025-12-09 | 30.38 | 30.38 | 30.38 | 30.38 | +0.058% | 216 | -7.794% |
| 2025-12-08 | 30.35 | 30.38 | 30.34 | 30.36 | -0.452% | 928 | -7.740% |
| 2025-12-05 | 30.50 | 30.50 | 30.50 | 30.50 | +0.213% | 144 | -8.157% |
| 2025-12-04 | 30.42 | 30.47 | 30.42 | 30.43 | -0.009% | 856 | -7.961% |
| 2025-12-03 | 30.35 | 30.44 | 30.32 | 30.44 | +0.286% | 655 | -7.970% |
| 2025-12-02 | 30.37 | 30.37 | 30.30 | 30.35 | +0.256% | 1,251 | -7.706% |
| 2025-12-01 | 30.28 | 30.41 | 30.27 | 30.27 | -0.405% | 695 | -7.470% |
| 2025-11-28 | 30.39 | 30.40 | 30.39 | 30.40 | +0.295% | 594 | -7.845% |
| 2025-11-26 | 30.33 | 30.33 | 30.28 | 30.31 | +0.577% | 222 | -7.573% |
| 2025-11-25 | 29.93 | 30.13 | 29.93 | 30.13 | +0.725% | 161 | -7.039% |
| 2025-11-24 | 29.84 | 29.91 | 29.84 | 29.91 | +1.203% | 515 | -6.365% |
| 2025-11-21 | 29.31 | 29.56 | 29.31 | 29.56 | +0.472% | 760 | -5.239% |
| 2025-11-20 | 29.54 | 29.54 | 29.42 | 29.42 | -1.041% | 246 | -4.791% |
| 2025-11-19 | 29.69 | 29.73 | 29.69 | 29.73 | +0.197% | 144 | -5.782% |
| 2025-11-18 | 29.69 | 29.69 | 29.56 | 29.67 | -0.485% | 897 | -5.597% |
| 2025-11-17 | 29.90 | 29.90 | 29.82 | 29.82 | -0.724% | 4,077 | -6.055% |
| 2025-11-14 | 29.88 | 30.03 | 29.88 | 30.03 | +0.019% | 236 | -6.735% |
| 2025-11-13 | 30.15 | 30.15 | 30.03 | 30.03 | -1.453% | 374 | -6.717% |
| 2025-11-12 | 30.46 | 30.47 | 30.46 | 30.47 | +0.055% | 121 | -8.073% |
| 2025-11-11 | 30.45 | 30.45 | 30.45 | 30.45 | +0.139% | 36 | -8.022% |
| 2025-11-10 | 30.19 | 30.41 | 30.19 | 30.41 | +1.439% | 2,546 | -7.894% |
| 2025-11-07 | 29.86 | 29.98 | 29.86 | 29.98 | -0.150% | 504 | -6.569% |
| 2025-11-06 | 30.12 | 30.12 | 29.97 | 30.02 | -0.908% | 6,058 | -6.709% |
| 2025-11-05 | 30.33 | 30.35 | 30.30 | 30.30 | +0.444% | 893 | -7.556% |
| 2025-11-04 | 30.40 | 30.40 | 30.17 | 30.17 | -1.133% | 742 | -7.145% |
| 2025-11-03 | 30.43 | 30.51 | 30.43 | 30.51 | +0.097% | 407 | -8.198% |
| 2025-10-31 | 30.48 | 30.48 | 30.48 | 30.48 | +0.311% | 6 | -8.109% |
| 2025-10-30 | 30.48 | 30.54 | 30.39 | 30.39 | -0.706% | 1,028 | -7.823% |
| 2025-10-29 | 30.55 | 30.60 | 30.55 | 30.60 | -0.098% | 240 | -8.474% |
| 2025-10-28 | 30.65 | 30.66 | 30.63 | 30.63 | +0.215% | 385 | -8.563% |
| 2025-10-27 | 30.50 | 30.57 | 30.48 | 30.57 | +0.934% | 7,819 | -8.367% |
| 2025-10-24 | 30.29 | 30.29 | 30.29 | 30.29 | +0.688% | 8 | -7.510% |
| 2025-10-23 | 30.08 | 30.08 | 30.08 | 30.08 | +0.379% | 10 | -6.874% |
| 2025-10-22 | 29.88 | 29.96 | 29.88 | 29.96 | -0.455% | 113 | -6.521% |
| 2025-10-21 | 30.10 | 30.10 | 30.10 | 30.10 | +0.009% | 95 | -6.947% |
| 2025-10-20 | 30.04 | 30.10 | 30.04 | 30.10 | +0.706% | 220 | -6.938% |
| 2025-10-17 | 29.80 | 29.89 | 29.80 | 29.89 | +0.198% | 316 | -6.281% |
| 2025-10-16 | 30.01 | 30.01 | 29.82 | 29.83 | -0.217% | 4,257 | -6.096% |
| 2025-10-15 | 29.85 | 29.89 | 29.85 | 29.89 | +0.285% | 134 | -6.300% |
| 2025-10-14 | 29.85 | 29.85 | 29.81 | 29.81 | -0.136% | 117 | -6.033% |
| 2025-10-13 | 29.85 | 29.85 | 29.85 | 29.85 | +0.947% | 27 | -6.161% |
| 2025-10-10 | 30.00 | 30.00 | 29.57 | 29.57 | -1.696% | 7,029 | -5.272% |
| 2025-10-09 | 30.06 | 30.08 | 30.03 | 30.08 | -0.193% | 767 | -6.879% |
| 2025-10-08 | 30.12 | 30.17 | 30.12 | 30.14 | +0.380% | 356 | -7.059% |
| 2025-10-07 | 30.02 | 30.02 | 30.02 | 30.02 | -0.261% | 101 | -6.706% |
| 2025-10-06 | 30.13 | 30.13 | 30.10 | 30.10 | +0.236% | 156 | -6.950% |
| 2025-10-03 | 29.83 | 30.03 | 29.78 | 30.03 | -0.161% | 868 | -6.730% |
| 2025-10-02 | 30.00 | 30.08 | 30.00 | 30.08 | +0.199% | 2,915 | -6.879% |
| 2025-10-01 | 29.92 | 30.02 | 29.89 | 30.02 | +0.351% | 528 | -6.694% |
| 2025-09-30 | 29.87 | 29.92 | 29.87 | 29.92 | +0.312% | 270 | -6.367% |
| 2025-09-29 | 29.82 | 29.82 | 29.82 | 29.82 | +0.116% | 151 | -6.075% |
| 2025-09-26 | 29.70 | 29.81 | 29.70 | 29.79 | +0.478% | 700 | -5.966% |
| 2025-09-25 | 29.67 | 29.67 | 29.63 | 29.65 | -0.395% | 3,076 | -5.516% |
| 2025-09-24 | 29.76 | 29.76 | 29.76 | 29.76 | -0.227% | 11 | -5.890% |
| 2025-09-23 | 29.94 | 29.94 | 29.83 | 29.83 | -0.442% | 170 | -6.104% |
| 2025-09-22 | 29.86 | 29.96 | 29.86 | 29.96 | +0.705% | 402 | -6.519% |
| 2025-09-19 | 29.83 | 29.83 | 29.75 | 29.75 | -0.215% | 324 | -5.859% |
| 2025-09-18 | 29.82 | 29.82 | 29.82 | 29.82 | +0.230% | 172 | -6.062% |
| 2025-09-17 | 29.75 | 29.75 | 29.75 | 29.75 | +0.060% | 19 | -5.846% |
| 2025-09-16 | 29.73 | 29.73 | 29.73 | 29.73 | +0.006% | 47 | -5.790% |
| 2025-09-15 | 29.77 | 29.77 | 29.73 | 29.73 | +0.221% | 2,246 | -5.784% |
| 2025-09-12 | 29.66 | 29.66 | 29.66 | 29.66 | +0.014% | 48 | -5.575% |
| 2025-09-11 | 29.66 | 29.69 | 29.66 | 29.66 | +0.524% | 907 | -5.562% |
| 2025-09-10 | 29.51 | 29.51 | 29.51 | 29.51 | +0.149% | 54 | -5.067% |
| 2025-09-09 | 29.46 | 29.46 | 29.46 | 29.46 | +0.321% | 42 | -4.926% |
| 2025-09-08 | 29.34 | 29.37 | 29.34 | 29.37 | +0.236% | 121 | -4.620% |
| 2025-09-05 | 29.23 | 29.30 | 29.23 | 29.30 | -0.218% | 225 | -4.395% |
| 2025-09-04 | 29.30 | 29.36 | 29.30 | 29.36 | +0.686% | 2,512 | -4.604% |
| 2025-09-03 | 29.11 | 29.16 | 29.11 | 29.16 | +0.390% | 639 | -3.949% |
| 2025-09-02 | 29.05 | 29.05 | 29.05 | 29.05 | -0.475% | 50 | -3.575% |
| 2025-08-29 | 29.19 | 29.19 | 29.19 | 29.19 | -0.457% | 246 | -4.033% |
| 2025-08-28 | 29.32 | 29.32 | 29.32 | 29.32 | +0.251% | 37 | -4.472% |
| 2025-08-27 | 29.25 | 29.25 | 29.25 | 29.25 | +0.211% | 14 | -4.232% |
| 2025-08-26 | 29.19 | 29.19 | 29.19 | 29.19 | +0.201% | 131 | -4.030% |
| 2025-08-25 | 29.11 | 29.16 | 29.11 | 29.13 | -0.117% | 604 | -3.836% |
| 2025-08-22 | 28.80 | 29.16 | 28.80 | 29.16 | +1.149% | 258 | -3.949% |
| 2025-08-21 | 28.83 | 28.83 | 28.83 | 28.83 | -0.352% | 13 | -2.845% |
| 2025-08-20 | 28.93 | 28.93 | 28.93 | 28.93 | -0.085% | 6 | -3.187% |
| 2025-08-19 | 29.05 | 29.07 | 28.96 | 28.96 | -0.489% | 1,420 | -3.269% |
| 2025-08-18 | 29.10 | 29.10 | 29.10 | 29.10 | +0.089% | 79 | -3.742% |
| 2025-08-15 | 29.13 | 29.13 | 29.07 | 29.07 | -0.310% | 1,516 | -3.657% |
| 2025-08-14 | 29.02 | 29.16 | 29.02 | 29.16 | +0.271% | 451 | -3.956% |
| 2025-08-13 | 29.04 | 29.09 | 29.04 | 29.09 | +0.206% | 367 | -3.695% |
| 2025-08-12 | 29.03 | 29.03 | 29.03 | 29.03 | +0.871% | 54 | -3.497% |
| 2025-08-11 | 28.77 | 28.77 | 28.77 | 28.77 | -0.139% | 24 | -2.656% |
| 2025-08-08 | 28.81 | 28.81 | 28.81 | 28.81 | +0.621% | 183 | -2.791% |
| 2025-08-07 | 28.77 | 28.77 | 28.57 | 28.64 | -0.185% | 289 | -2.187% |
| 2025-08-06 | 28.64 | 28.69 | 28.64 | 28.69 | +0.549% | 147 | -2.369% |
| 2025-08-05 | 28.51 | 28.55 | 28.51 | 28.53 | -0.354% | 395 | -1.833% |
| 2025-08-04 | 28.53 | 28.65 | 28.53 | 28.64 | +1.049% | 850 | -2.181% |
| 2025-08-01 | 28.34 | 28.34 | 28.34 | 28.34 | -1.059% | 81 | -1.155% |
| 2025-07-31 | 28.84 | 28.89 | 28.64 | 28.64 | -0.246% | 271 | -2.202% |
| 2025-07-30 | 28.68 | 28.72 | 28.68 | 28.71 | -0.226% | 448 | -2.443% |
| 2025-07-29 | 28.78 | 28.78 | 28.78 | 28.78 | -0.066% | 6 | -2.663% |
| 2025-07-28 | 28.80 | 28.80 | 28.80 | 28.80 | +0.038% | 278 | -2.727% |
| 2025-07-25 | 28.77 | 28.78 | 28.77 | 28.78 | +0.149% | 186 | -2.690% |
| 2025-07-24 | 28.74 | 28.74 | 28.74 | 28.74 | +0.255% | 8 | -2.545% |
| 2025-07-23 | 28.57 | 28.67 | 28.57 | 28.67 | +0.457% | 316 | -2.297% |
| 2025-07-22 | 28.54 | 28.54 | 28.54 | 28.54 | +0.114% | 4 | -1.851% |
| 2025-07-21 | 28.47 | 28.63 | 28.47 | 28.51 | +0.126% | 597 | -1.739% |
| 2025-07-18 | 28.47 | 28.47 | 28.47 | 28.47 | -0.140% | 75 | -1.615% |
| 2025-07-17 | 28.51 | 28.51 | 28.51 | 28.51 | +0.505% | 195 | -1.753% |
| 2025-07-16 | 28.29 | 28.37 | 28.29 | 28.37 | +0.192% | 214 | -1.257% |
| 2025-07-15 | 28.40 | 28.40 | 28.31 | 28.31 | -0.210% | 126 | -1.067% |
| 2025-07-14 | 28.31 | 28.42 | 28.31 | 28.37 | +0.131% | 441 | -1.275% |
| 2025-07-11 | 28.34 | 28.34 | 28.34 | 28.34 | -0.181% | 6 | -1.146% |
| 2025-07-10 | 28.39 | 28.39 | 28.39 | 28.39 | +0.216% | 23 | -1.324% |
| 2025-07-09 | 28.61 | 28.61 | 28.33 | 28.33 | +0.390% | 324 | -1.111% |
| 2025-07-08 | 28.10 | 28.24 | 28.10 | 28.22 | -0.040% | 1,208 | -0.725% |
| 2025-07-07 | 28.25 | 28.33 | 28.23 | 28.23 | -0.632% | 902 | -0.765% |
| 2025-07-03 | 28.35 | 28.43 | 28.35 | 28.41 | +0.698% | 577 | -1.393% |
| 2025-07-02 | 28.21 | 28.21 | 28.21 | 28.21 | +0.157% | 63 | -0.704% |
| 2025-07-01 | 28.17 | 28.17 | 28.17 | 28.17 | -0.201% | 50 | -0.548% |
| 2025-06-30 | 28.09 | 28.25 | 28.04 | 28.22 | +0.728% | 6,399 | -0.748% |
| 2025-06-27 | 28.02 | 28.02 | 28.02 | 28.02 | -0.061% | 154 | -0.025% |
| 2025-06-26 | 28.10 | 28.10 | 28.04 | 28.04 | +0.475% | 218 | -0.087% |
| 2025-06-25 | 27.99 | 27.99 | 27.90 | 27.90 | -0.086% | 1,802 | +0.388% |
| 2025-06-24 | 27.85 | 27.93 | 27.85 | 27.93 | +0.641% | 21,130 | +0.302% |
| 2025-06-23 | 27.60 | 27.76 | 27.58 | 27.75 | +0.712% | 1,988 | +0.945% |
| 2025-06-20 | 27.65 | 27.65 | 27.52 | 27.55 | -0.281% | 1,050 | +1.664% |
| 2025-06-18 | 27.63 | 27.63 | 27.63 | 27.63 | -0.141% | 27 | +1.378% |
| 2025-06-17 | 27.70 | 27.70 | 27.67 | 27.67 | -0.540% | 108 | +1.236% |
| 2025-06-16 | 27.82 | 27.82 | 27.82 | 27.82 | +1.002% | 27 | +0.689% |
| 2025-06-13 | 27.54 | 27.54 | 27.54 | 27.54 | -1.114% | 6 | +1.698% |
| 2025-06-12 | 27.76 | 27.85 | 27.76 | 27.85 | +0.324% | 477 | +0.565% |
| 2025-06-11 | 27.76 | 27.76 | 27.76 | 27.76 | -0.224% | 4 | +0.891% |
| 2025-06-10 | 27.73 | 27.83 | 27.73 | 27.83 | +0.304% | 369 | +0.664% |
| 2025-06-09 | 27.63 | 27.74 | 27.63 | 27.74 | +0.162% | 3,358 | +0.971% |
| 2025-06-06 | 27.70 | 27.70 | 27.70 | 27.70 | +1.122% | 36 | +1.135% |
| 2025-06-05 | 27.51 | 27.51 | 27.39 | 27.39 | -0.623% | 104 | +2.270% |
| 2025-06-04 | 27.56 | 27.56 | 27.56 | 27.56 | +0.062% | 12 | +1.633% |
| 2025-06-03 | 27.35 | 27.54 | 27.35 | 27.54 | +0.632% | 1,540 | +1.695% |
| 2025-06-02 | 27.37 | 27.37 | 27.37 | 27.37 | +0.310% | 27 | +2.338% |
| 2025-05-30 | 27.15 | 27.29 | 27.15 | 27.29 | +0.116% | 20,887 | +2.656% |
| 2025-05-29 | 27.28 | 27.29 | 27.25 | 27.25 | +0.308% | 10,231 | +2.775% |
| 2025-05-28 | 27.31 | 27.32 | 27.17 | 27.17 | -0.512% | 5,608 | +3.092% |
| 2025-05-27 | 27.31 | 27.31 | 27.31 | 27.31 | +1.608% | 150 | +2.564% |
| 2025-05-23 | 26.74 | 26.88 | 26.74 | 26.88 | -0.542% | 1,907 | +4.213% |
| 2025-05-22 | 27.02 | 27.02 | 27.02 | 27.02 | +0.204% | 17 | +3.647% |
| 2025-05-21 | 26.98 | 27.02 | 26.97 | 26.97 | -1.419% | 1,377 | +3.859% |
| 2025-05-20 | 27.36 | 27.36 | 27.36 | 27.36 | -0.333% | 4 | +2.385% |
| 2025-05-19 | 27.42 | 27.45 | 27.42 | 27.45 | +0.241% | 409 | +2.043% |
| 2025-05-16 | 27.38 | 27.38 | 27.38 | 27.38 | +0.525% | 6 | +2.290% |
| 2025-05-15 | 27.24 | 27.24 | 27.24 | 27.24 | +0.318% | 10 | +2.826% |
| 2025-05-14 | 27.15 | 27.15 | 27.15 | 27.15 | +0.048% | 3 | +3.153% |
| 2025-05-13 | 27.16 | 27.21 | 27.14 | 27.14 | +0.722% | 717 | +3.202% |
| 2025-05-12 | 26.79 | 26.95 | 26.79 | 26.95 | +2.404% | 424 | +3.948% |
| 2025-05-09 | 26.35 | 26.35 | 26.31 | 26.31 | -0.239% | 695 | +6.446% |
| 2025-05-08 | 26.38 | 26.38 | 26.38 | 26.38 | +0.500% | 16 | +6.192% |
| 2025-05-07 | 26.25 | 26.25 | 26.25 | 26.25 | +0.172% | 11 | +6.723% |
| 2025-05-06 | 26.27 | 26.27 | 26.20 | 26.20 | -0.462% | 213 | +6.907% |
| 2025-05-05 | 26.32 | 26.32 | 26.32 | 26.32 | -0.494% | 6 | +6.412% |
| 2025-05-02 | 26.46 | 26.46 | 26.45 | 26.45 | +0.932% | 346 | +5.887% |
| 2025-05-01 | 26.21 | 26.21 | 26.21 | 26.21 | +0.415% | 13 | +6.874% |
| 2025-04-30 | 26.10 | 26.10 | 26.10 | 26.10 | +0.187% | 15 | +7.317% |
| 2025-04-29 | 25.92 | 26.05 | 25.92 | 26.05 | +0.309% | 126 | +7.517% |
| 2025-04-28 | 25.82 | 25.98 | 25.79 | 25.97 | +0.104% | 666 | +7.849% |
| 2025-04-25 | 25.95 | 25.95 | 25.95 | 25.95 | +0.364% | 103 | +7.962% |
| 2025-04-24 | 25.63 | 25.85 | 25.63 | 25.85 | +0.988% | 105 | +8.354% |
| 2025-04-23 | 25.73 | 25.84 | 25.60 | 25.60 | +0.831% | 460 | +9.425% |
| 2025-04-22 | 25.24 | 25.39 | 25.24 | 25.39 | +1.024% | 384 | +10.334% |
| 2025-04-21 | 25.15 | 25.15 | 25.05 | 25.13 | -0.992% | 2,538 | +11.464% |
| 2025-04-17 | 25.39 | 25.44 | 25.38 | 25.38 | -0.072% | 425 | +10.359% |
| 2025-04-16 | 25.56 | 25.56 | 25.40 | 25.40 | -0.983% | 201 | +10.280% |
| 2025-04-15 | 25.78 | 25.78 | 25.65 | 25.65 | -0.331% | 815 | +9.196% |
| 2025-04-14 | 25.75 | 25.75 | 25.74 | 25.74 | 0.000% | 115 | +8.835% |